Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-27)Premium Content

Costco Wholesale Corporation (COST)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 170224C00140000 C 02/24/17 140.0 35.10 36.60
COST 170224C00141000 C 02/24/17 141.0 32.70 37.00
COST 170224C00142000 C 02/24/17 142.0 32.60 35.45
COST 170224C00143000 C 02/24/17 143.0 32.10 33.65
COST 170224C00144000 C 02/24/17 144.0 31.10 32.65
COST 170224C00145000 C 02/24/17 145.0 30.10 31.60
COST 170224C00146000 C 02/24/17 146.0 29.05 30.65
COST 170224C00147000 C 02/24/17 147.0 28.05 29.70
COST 170224C00148000 C 02/24/17 148.0 27.05 28.60
COST 170224C00149000 C 02/24/17 149.0 26.10 27.65
COST 170224C00150000 C 02/24/17 150.0 25.10 26.65
COST 170224C00152500 C 02/24/17 152.5 22.45 24.55
COST 170224C00155000 C 02/24/17 155.0 20.15 21.65
COST 170224C00157500 C 02/24/17 157.5 17.65 19.15
COST 170224C00160000 C 02/24/17 160.0 15.10 16.65
COST 170224C00162500 C 02/24/17 162.5 12.65 13.65
COST 170224C00165000 C 02/24/17 165.0 10.20 11.15
COST 170224C00167500 C 02/24/17 167.5 7.65 9.05
COST 170224C00170000 C 02/24/17 170.0 5.60 6.10
COST 170224C00172500 C 02/24/17 172.5 2.79 3.60
COST 170224C00175000 C 02/24/17 175.0 0.93 1.26
COST 170224C00177500 C 02/24/17 177.5 0.03 0.13
COST 170224C00180000 C 02/24/17 180.0 0.00 0.22
COST 170224C00182500 C 02/24/17 182.5 0.00 0.10
COST 170224C00185000 C 02/24/17 185.0 0.00 0.35
COST 170224C00187500 C 02/24/17 187.5 0.00 0.35
COST 170224C00190000 C 02/24/17 190.0 0.00 0.48
COST 170224C00192500 C 02/24/17 192.5 0.00 0.46
COST 170224C00195000 C 02/24/17 195.0 0.00 0.48
COST 170224C00197500 C 02/24/17 197.5 0.00 0.49
COST 170224C00200000 C 02/24/17 200.0 0.00 0.32
COST 170224C00202500 C 02/24/17 202.5 0.00 0.49
COST 170224P00140000 P 02/24/17 140.0 0.00 0.01
COST 170224P00141000 P 02/24/17 141.0 0.00 0.49
COST 170224P00142000 P 02/24/17 142.0 0.00 0.48
COST 170224P00143000 P 02/24/17 143.0 0.00 0.50
COST 170224P00144000 P 02/24/17 144.0 0.00 0.49
COST 170224P00145000 P 02/24/17 145.0 0.00 0.04
COST 170224P00146000 P 02/24/17 146.0 0.00 0.50
COST 170224P00147000 P 02/24/17 147.0 0.00 0.47
COST 170224P00148000 P 02/24/17 148.0 0.00 0.48
COST 170224P00149000 P 02/24/17 149.0 0.00 0.48
COST 170224P00150000 P 02/24/17 150.0 0.00 0.01
COST 170224P00152500 P 02/24/17 152.5 0.00 0.48
COST 170224P00155000 P 02/24/17 155.0 0.00 0.31
COST 170224P00157500 P 02/24/17 157.5 0.00 0.24
COST 170224P00160000 P 02/24/17 160.0 0.00 0.16
COST 170224P00162500 P 02/24/17 162.5 0.00 0.33
COST 170224P00165000 P 02/24/17 165.0 0.00 0.09
COST 170224P00167500 P 02/24/17 167.5 0.01 0.12
COST 170224P00170000 P 02/24/17 170.0 0.00 0.04
COST 170224P00172500 P 02/24/17 172.5 0.01 0.09
COST 170224P00175000 P 02/24/17 175.0 0.30 0.39
COST 170224P00177500 P 02/24/17 177.5 1.53 2.22
COST 170224P00180000 P 02/24/17 180.0 3.95 4.50
COST 170224P00182500 P 02/24/17 182.5 5.45 7.35
COST 170224P00185000 P 02/24/17 185.0 7.80 9.85
COST 170224P00187500 P 02/24/17 187.5 10.35 12.35
COST 170224P00190000 P 02/24/17 190.0 12.80 14.95
COST 170224P00192500 P 02/24/17 192.5 15.30 17.40
COST 170224P00195000 P 02/24/17 195.0 17.85 19.90
COST 170224P00197500 P 02/24/17 197.5 20.25 22.75
COST 170224P00200000 P 02/24/17 200.0 23.00 24.95
COST 170224P00202500 P 02/24/17 202.5 25.45 27.40
COST 170303C00140000 C 03/03/17 140.0 34.65 36.90
COST 170303C00141000 C 03/03/17 141.0 32.85 37.10
COST 170303C00142000 C 03/03/17 142.0 31.85 35.95
COST 170303C00143000 C 03/03/17 143.0 31.15 34.00
COST 170303C00144000 C 03/03/17 144.0 30.90 33.30
COST 170303C00145000 C 03/03/17 145.0 30.10 32.30
COST 170303C00146000 C 03/03/17 146.0 29.10 31.70
COST 170303C00147000 C 03/03/17 147.0 28.10 30.30
COST 170303C00148000 C 03/03/17 148.0 27.10 29.70
COST 170303C00149000 C 03/03/17 149.0 25.75 28.65
COST 170303C00150000 C 03/03/17 150.0 24.80 27.60
COST 170303C00152500 C 03/03/17 152.5 22.20 25.30
COST 170303C00155000 C 03/03/17 155.0 20.15 22.75
COST 170303C00157500 C 03/03/17 157.5 17.25 20.30
COST 170303C00160000 C 03/03/17 160.0 15.25 16.80
COST 170303C00162500 C 03/03/17 162.5 13.05 13.85
COST 170303C00165000 C 03/03/17 165.0 10.40 12.00
COST 170303C00167500 C 03/03/17 167.5 8.40 9.10
COST 170303C00170000 C 03/03/17 170.0 6.35 6.80
COST 170303C00172500 C 03/03/17 172.5 4.35 4.90
COST 170303C00175000 C 03/03/17 175.0 2.82 3.20
COST 170303C00177500 C 03/03/17 177.5 1.67 1.91
COST 170303C00180000 C 03/03/17 180.0 0.88 1.00
COST 170303C00182500 C 03/03/17 182.5 0.36 0.49
COST 170303C00185000 C 03/03/17 185.0 0.14 0.24
COST 170303C00187500 C 03/03/17 187.5 0.06 0.14
COST 170303C00190000 C 03/03/17 190.0 0.00 0.33
COST 170303C00192500 C 03/03/17 192.5 0.00 0.17
COST 170303C00195000 C 03/03/17 195.0 0.00 0.50
COST 170303C00197500 C 03/03/17 197.5 0.00 0.47
COST 170303C00200000 C 03/03/17 200.0 0.00 0.31
COST 170303C00202500 C 03/03/17 202.5 0.00 0.49
COST 170303C00205000 C 03/03/17 205.0 0.00 0.49
COST 170303C00207500 C 03/03/17 207.5 0.00 0.50
COST 170303C00210000 C 03/03/17 210.0 0.00 0.50
COST 170303P00140000 P 03/03/17 140.0 0.00 0.10
COST 170303P00141000 P 03/03/17 141.0 0.00 0.49
COST 170303P00142000 P 03/03/17 142.0 0.00 0.50
COST 170303P00143000 P 03/03/17 143.0 0.00 0.50
COST 170303P00144000 P 03/03/17 144.0 0.00 0.48
COST 170303P00145000 P 03/03/17 145.0 0.00 0.35
COST 170303P00146000 P 03/03/17 146.0 0.00 0.16
COST 170303P00147000 P 03/03/17 147.0 0.00 0.50
COST 170303P00148000 P 03/03/17 148.0 0.00 0.49
COST 170303P00149000 P 03/03/17 149.0 0.00 0.48
COST 170303P00150000 P 03/03/17 150.0 0.00 0.24
COST 170303P00152500 P 03/03/17 152.5 0.00 0.50
COST 170303P00155000 P 03/03/17 155.0 0.03 0.15
COST 170303P00157500 P 03/03/17 157.5 0.06 0.15
COST 170303P00160000 P 03/03/17 160.0 0.09 0.20
COST 170303P00162500 P 03/03/17 162.5 0.16 0.25
COST 170303P00165000 P 03/03/17 165.0 0.27 0.38
COST 170303P00167500 P 03/03/17 167.5 0.47 0.60
COST 170303P00170000 P 03/03/17 170.0 0.80 0.93
COST 170303P00172500 P 03/03/17 172.5 1.32 1.42
COST 170303P00175000 P 03/03/17 175.0 2.14 2.40
COST 170303P00177500 P 03/03/17 177.5 3.35 3.70
COST 170303P00180000 P 03/03/17 180.0 4.90 5.40
COST 170303P00182500 P 03/03/17 182.5 6.40 7.90
COST 170303P00185000 P 03/03/17 185.0 8.15 10.45
COST 170303P00187500 P 03/03/17 187.5 10.10 13.85
COST 170303P00190000 P 03/03/17 190.0 12.65 15.10
COST 170303P00192500 P 03/03/17 192.5 15.25 18.60
COST 170303P00195000 P 03/03/17 195.0 17.65 20.10
COST 170303P00197500 P 03/03/17 197.5 20.05 24.05
COST 170303P00200000 P 03/03/17 200.0 22.40 25.15
COST 170303P00202500 P 03/03/17 202.5 25.25 27.65
COST 170303P00205000 P 03/03/17 205.0 27.75 30.25
COST 170303P00207500 P 03/03/17 207.5 30.35 32.80
COST 170303P00210000 P 03/03/17 210.0 32.50 36.65
COST 170310C00141000 C 03/10/17 141.0 32.75 36.80
COST 170310C00142000 C 03/10/17 142.0 31.50 36.00
COST 170310C00143000 C 03/10/17 143.0 31.00 34.75
COST 170310C00144000 C 03/10/17 144.0 30.95 33.55
COST 170310C00145000 C 03/10/17 145.0 30.00 32.55
COST 170310C00146000 C 03/10/17 146.0 28.95 31.55
COST 170310C00147000 C 03/10/17 147.0 28.05 30.75
COST 170310C00148000 C 03/10/17 148.0 26.95 29.55
COST 170310C00149000 C 03/10/17 149.0 26.10 28.50
COST 170310C00150000 C 03/10/17 150.0 25.05 27.55
COST 170310C00152500 C 03/10/17 152.5 21.40 25.10
COST 170310C00155000 C 03/10/17 155.0 19.00 22.70
COST 170310C00157500 C 03/10/17 157.5 17.70 19.75
COST 170310C00160000 C 03/10/17 160.0 14.75 17.70
COST 170310C00162500 C 03/10/17 162.5 12.85 15.25
COST 170310C00165000 C 03/10/17 165.0 10.40 12.60
COST 170310C00167500 C 03/10/17 167.5 8.30 10.10
COST 170310C00170000 C 03/10/17 170.0 6.60 7.15
COST 170310C00172500 C 03/10/17 172.5 4.65 5.20
COST 170310C00175000 C 03/10/17 175.0 3.15 3.55
COST 170310C00177500 C 03/10/17 177.5 1.99 2.24
COST 170310C00180000 C 03/10/17 180.0 1.09 1.30
COST 170310C00182500 C 03/10/17 182.5 0.57 0.74
COST 170310C00185000 C 03/10/17 185.0 0.24 0.37
COST 170310C00187500 C 03/10/17 187.5 0.10 0.21
COST 170310C00190000 C 03/10/17 190.0 0.00 0.31
COST 170310C00192500 C 03/10/17 192.5 0.00 0.32
COST 170310C00195000 C 03/10/17 195.0 0.00 0.47
COST 170310C00197500 C 03/10/17 197.5 0.00 0.47
COST 170310C00200000 C 03/10/17 200.0 0.00 0.32
COST 170310C00202500 C 03/10/17 202.5 0.00 0.48
COST 170310C00205000 C 03/10/17 205.0 0.00 0.50
COST 170310C00207500 C 03/10/17 207.5 0.00 0.48
COST 170310C00210000 C 03/10/17 210.0 0.00 0.49
COST 170310P00141000 P 03/10/17 141.0 0.00 0.48
COST 170310P00142000 P 03/10/17 142.0 0.00 0.50
COST 170310P00143000 P 03/10/17 143.0 0.00 0.50
COST 170310P00144000 P 03/10/17 144.0 0.00 0.50
COST 170310P00145000 P 03/10/17 145.0 0.00 0.35
COST 170310P00146000 P 03/10/17 146.0 0.00 0.47
COST 170310P00147000 P 03/10/17 147.0 0.00 0.48
COST 170310P00148000 P 03/10/17 148.0 0.00 0.49
COST 170310P00149000 P 03/10/17 149.0 0.00 0.48
COST 170310P00150000 P 03/10/17 150.0 0.00 0.48
COST 170310P00152500 P 03/10/17 152.5 0.00 0.50
COST 170310P00155000 P 03/10/17 155.0 0.00 0.31
COST 170310P00157500 P 03/10/17 157.5 0.00 0.32
COST 170310P00160000 P 03/10/17 160.0 0.09 0.34
COST 170310P00162500 P 03/10/17 162.5 0.22 0.41
COST 170310P00165000 P 03/10/17 165.0 0.41 0.56
COST 170310P00167500 P 03/10/17 167.5 0.64 0.82
COST 170310P00170000 P 03/10/17 170.0 1.05 1.28
COST 170310P00172500 P 03/10/17 172.5 1.60 1.88
COST 170310P00175000 P 03/10/17 175.0 2.41 2.76
COST 170310P00177500 P 03/10/17 177.5 3.65 4.05
COST 170310P00180000 P 03/10/17 180.0 5.15 6.45
COST 170310P00182500 P 03/10/17 182.5 6.10 9.05
COST 170310P00185000 P 03/10/17 185.0 8.15 10.20
COST 170310P00187500 P 03/10/17 187.5 10.15 13.15
COST 170310P00190000 P 03/10/17 190.0 12.80 15.40
COST 170310P00192500 P 03/10/17 192.5 15.15 17.90
COST 170310P00195000 P 03/10/17 195.0 17.60 20.20
COST 170310P00197500 P 03/10/17 197.5 20.30 22.70
COST 170310P00200000 P 03/10/17 200.0 22.85 25.10
COST 170310P00202500 P 03/10/17 202.5 24.95 27.80
COST 170310P00205000 P 03/10/17 205.0 27.45 31.05
COST 170310P00207500 P 03/10/17 207.5 29.95 32.90
COST 170310P00210000 P 03/10/17 210.0 32.40 35.90
COST 170317C00085000 C 03/17/17 85.0 88.70 93.05
COST 170317C00090000 C 03/17/17 90.0 84.60 88.05
COST 170317C00095000 C 03/17/17 95.0 79.35 83.05
COST 170317C00100000 C 03/17/17 100.0 74.95 78.10
COST 170317C00105000 C 03/17/17 105.0 69.00 72.30
COST 170317C00110000 C 03/17/17 110.0 64.60 66.90
COST 170317C00115000 C 03/17/17 115.0 59.30 62.80
COST 170317C00120000 C 03/17/17 120.0 54.65 56.95
COST 170317C00124000 C 03/17/17 124.0 50.30 53.70
COST 170317C00125000 C 03/17/17 125.0 49.55 52.45
COST 170317C00126000 C 03/17/17 126.0 48.30 51.80
COST 170317C00127000 C 03/17/17 127.0 47.35 50.80
COST 170317C00128000 C 03/17/17 128.0 46.35 49.20
COST 170317C00129000 C 03/17/17 129.0 45.35 48.45
COST 170317C00130000 C 03/17/17 130.0 45.00 47.45
COST 170317C00131000 C 03/17/17 131.0 43.35 46.35
COST 170317C00132000 C 03/17/17 132.0 42.65 45.00
COST 170317C00133000 C 03/17/17 133.0 41.35 44.50
COST 170317C00134000 C 03/17/17 134.0 40.60 43.35
COST 170317C00135000 C 03/17/17 135.0 39.70 42.00
COST 170317C00136000 C 03/17/17 136.0 39.05 41.30
COST 170317C00137000 C 03/17/17 137.0 37.35 40.50
COST 170317C00138000 C 03/17/17 138.0 36.60 38.65
COST 170317C00139000 C 03/17/17 139.0 36.00 38.30
COST 170317C00140000 C 03/17/17 140.0 34.65 37.25
COST 170317C00141000 C 03/17/17 141.0 33.60 35.70
COST 170317C00142000 C 03/17/17 142.0 33.10 35.40
COST 170317C00143000 C 03/17/17 143.0 32.15 33.80
COST 170317C00144000 C 03/17/17 144.0 31.15 32.80
COST 170317C00145000 C 03/17/17 145.0 30.15 31.85
COST 170317C00146000 C 03/17/17 146.0 29.15 30.95
COST 170317C00147000 C 03/17/17 147.0 28.20 29.80
COST 170317C00148000 C 03/17/17 148.0 27.25 28.85
COST 170317C00149000 C 03/17/17 149.0 26.15 27.90
COST 170317C00150000 C 03/17/17 150.0 25.20 26.90
COST 170317C00152500 C 03/17/17 152.5 22.50 24.80
COST 170317C00155000 C 03/17/17 155.0 20.30 21.95
COST 170317C00157500 C 03/17/17 157.5 17.75 20.00
COST 170317C00160000 C 03/17/17 160.0 15.50 17.10
COST 170317C00162500 C 03/17/17 162.5 13.15 14.75
COST 170317C00165000 C 03/17/17 165.0 11.10 12.00
COST 170317C00167500 C 03/17/17 167.5 8.95 9.40
COST 170317C00170000 C 03/17/17 170.0 6.90 7.35
COST 170317C00172500 C 03/17/17 172.5 5.05 5.50
COST 170317C00175000 C 03/17/17 175.0 3.60 3.90
COST 170317C00177500 C 03/17/17 177.5 2.30 2.57
COST 170317C00180000 C 03/17/17 180.0 1.45 1.59
COST 170317C00182500 C 03/17/17 182.5 0.83 0.94
COST 170317C00185000 C 03/17/17 185.0 0.43 0.53
COST 170317C00187500 C 03/17/17 187.5 0.22 0.29
COST 170317C00190000 C 03/17/17 190.0 0.12 0.18
COST 170317C00192500 C 03/17/17 192.5 0.04 0.12
COST 170317C00195000 C 03/17/17 195.0 0.01 0.13
COST 170317C00197500 C 03/17/17 197.5 0.00 0.14
COST 170317C00200000 C 03/17/17 200.0 0.00 0.14
COST 170317C00202500 C 03/17/17 202.5 0.00 0.13
COST 170317C00205000 C 03/17/17 205.0 0.00 0.15
COST 170317C00207500 C 03/17/17 207.5 0.00 0.13
COST 170317C00210000 C 03/17/17 210.0 0.00 0.19
COST 170317C00212500 C 03/17/17 212.5 0.00 0.13
COST 170317C00220000 C 03/17/17 220.0 0.00 0.19
COST 170317C00230000 C 03/17/17 230.0 0.00 0.18
COST 170317C00240000 C 03/17/17 240.0 0.00 0.13
COST 170317P00085000 P 03/17/17 85.0 0.00 0.13
COST 170317P00090000 P 03/17/17 90.0 0.00 0.18
COST 170317P00095000 P 03/17/17 95.0 0.00 0.18
COST 170317P00100000 P 03/17/17 100.0 0.00 0.01
COST 170317P00105000 P 03/17/17 105.0 0.00 0.01
COST 170317P00110000 P 03/17/17 110.0 0.00 0.01
COST 170317P00115000 P 03/17/17 115.0 0.00 0.01
COST 170317P00120000 P 03/17/17 120.0 0.00 0.02
COST 170317P00124000 P 03/17/17 124.0 0.00 0.13
COST 170317P00125000 P 03/17/17 125.0 0.00 0.02
COST 170317P00126000 P 03/17/17 126.0 0.00 0.13
COST 170317P00127000 P 03/17/17 127.0 0.00 0.13
COST 170317P00128000 P 03/17/17 128.0 0.00 0.13
COST 170317P00129000 P 03/17/17 129.0 0.00 0.13
COST 170317P00130000 P 03/17/17 130.0 0.00 0.17
COST 170317P00131000 P 03/17/17 131.0 0.00 0.13
COST 170317P00132000 P 03/17/17 132.0 0.00 0.14
COST 170317P00133000 P 03/17/17 133.0 0.00 0.14
COST 170317P00134000 P 03/17/17 134.0 0.00 0.15
COST 170317P00135000 P 03/17/17 135.0 0.00 0.14
COST 170317P00136000 P 03/17/17 136.0 0.00 0.18
COST 170317P00137000 P 03/17/17 137.0 0.00 0.16
COST 170317P00138000 P 03/17/17 138.0 0.00 0.16
COST 170317P00139000 P 03/17/17 139.0 0.00 0.17
COST 170317P00140000 P 03/17/17 140.0 0.00 0.16
COST 170317P00141000 P 03/17/17 141.0 0.00 0.18
COST 170317P00142000 P 03/17/17 142.0 0.00 0.18
COST 170317P00143000 P 03/17/17 143.0 0.00 0.18
COST 170317P00144000 P 03/17/17 144.0 0.00 0.18
COST 170317P00145000 P 03/17/17 145.0 0.00 0.16
COST 170317P00146000 P 03/17/17 146.0 0.00 0.18
COST 170317P00147000 P 03/17/17 147.0 0.00 0.19
COST 170317P00148000 P 03/17/17 148.0 0.00 0.18
COST 170317P00149000 P 03/17/17 149.0 0.01 0.18
COST 170317P00150000 P 03/17/17 150.0 0.04 0.18
COST 170317P00152500 P 03/17/17 152.5 0.03 0.20
COST 170317P00155000 P 03/17/17 155.0 0.09 0.24
COST 170317P00157500 P 03/17/17 157.5 0.12 0.27
COST 170317P00160000 P 03/17/17 160.0 0.24 0.34
COST 170317P00162500 P 03/17/17 162.5 0.36 0.46
COST 170317P00165000 P 03/17/17 165.0 0.56 0.68
COST 170317P00167500 P 03/17/17 167.5 0.84 0.98
COST 170317P00170000 P 03/17/17 170.0 1.30 1.43
COST 170317P00172500 P 03/17/17 172.5 1.92 2.11
COST 170317P00175000 P 03/17/17 175.0 2.80 3.05
COST 170317P00177500 P 03/17/17 177.5 4.05 4.40
COST 170317P00180000 P 03/17/17 180.0 5.55 6.00
COST 170317P00182500 P 03/17/17 182.5 6.90 8.10
COST 170317P00185000 P 03/17/17 185.0 8.55 10.30
COST 170317P00187500 P 03/17/17 187.5 10.50 12.90
COST 170317P00190000 P 03/17/17 190.0 12.85 15.35
COST 170317P00192500 P 03/17/17 192.5 15.40 18.00
COST 170317P00195000 P 03/17/17 195.0 17.80 19.95
COST 170317P00197500 P 03/17/17 197.5 20.25 23.20
COST 170317P00200000 P 03/17/17 200.0 22.90 24.95
COST 170317P00202500 P 03/17/17 202.5 25.30 28.20
COST 170317P00205000 P 03/17/17 205.0 27.85 29.95
COST 170317P00207500 P 03/17/17 207.5 30.35 33.15
COST 170317P00210000 P 03/17/17 210.0 32.80 35.65
COST 170317P00212500 P 03/17/17 212.5 34.90 38.45
COST 170317P00220000 P 03/17/17 220.0 42.45 45.90
COST 170317P00230000 P 03/17/17 230.0 52.80 55.65
COST 170317P00240000 P 03/17/17 240.0 62.80 65.70
COST 170324C00141000 C 03/24/17 141.0 32.90 36.55
COST 170324C00142000 C 03/24/17 142.0 31.90 35.90
COST 170324C00143000 C 03/24/17 143.0 31.00 34.90
COST 170324C00144000 C 03/24/17 144.0 29.90 33.70
COST 170324C00145000 C 03/24/17 145.0 28.95 32.70
COST 170324C00146000 C 03/24/17 146.0 28.05 31.75
COST 170324C00147000 C 03/24/17 147.0 28.20 30.80
COST 170324C00148000 C 03/24/17 148.0 26.05 29.75
COST 170324C00149000 C 03/24/17 149.0 25.10 28.70
COST 170324C00150000 C 03/24/17 150.0 24.70 27.90
COST 170324C00152500 C 03/24/17 152.5 21.55 25.50
COST 170324C00155000 C 03/24/17 155.0 19.15 22.90
COST 170324C00157500 C 03/24/17 157.5 17.55 20.40
COST 170324C00160000 C 03/24/17 160.0 14.75 17.85
COST 170324C00162500 C 03/24/17 162.5 13.10 15.50
COST 170324C00165000 C 03/24/17 165.0 10.90 12.65
COST 170324C00167500 C 03/24/17 167.5 8.95 9.85
COST 170324C00170000 C 03/24/17 170.0 7.20 7.70
COST 170324C00172500 C 03/24/17 172.5 5.35 5.80
COST 170324C00175000 C 03/24/17 175.0 3.80 4.20
COST 170324C00177500 C 03/24/17 177.5 2.60 2.87
COST 170324C00180000 C 03/24/17 180.0 1.69 1.85
COST 170324C00182500 C 03/24/17 182.5 0.98 1.13
COST 170324C00185000 C 03/24/17 185.0 0.52 0.67
COST 170324C00187500 C 03/24/17 187.5 0.26 0.43
COST 170324C00190000 C 03/24/17 190.0 0.13 0.23
COST 170324C00192500 C 03/24/17 192.5 0.02 0.20
COST 170324C00195000 C 03/24/17 195.0 0.01 0.13
COST 170324C00197500 C 03/24/17 197.5 0.00 0.10
COST 170324C00200000 C 03/24/17 200.0 0.00 0.07
COST 170324C00202500 C 03/24/17 202.5 0.00 0.05
COST 170324C00205000 C 03/24/17 205.0 0.00 0.04
COST 170324C00207500 C 03/24/17 207.5 0.00 0.03
COST 170324C00210000 C 03/24/17 210.0 0.00 0.03
COST 170324P00141000 P 03/24/17 141.0 0.00 0.14
COST 170324P00142000 P 03/24/17 142.0 0.00 0.15
COST 170324P00143000 P 03/24/17 143.0 0.00 0.16
COST 170324P00144000 P 03/24/17 144.0 0.00 0.17
COST 170324P00145000 P 03/24/17 145.0 0.01 0.20
COST 170324P00146000 P 03/24/17 146.0 0.02 0.21
COST 170324P00147000 P 03/24/17 147.0 0.03 0.21
COST 170324P00148000 P 03/24/17 148.0 0.03 0.22
COST 170324P00149000 P 03/24/17 149.0 0.04 0.22
COST 170324P00150000 P 03/24/17 150.0 0.05 0.24
COST 170324P00152500 P 03/24/17 152.5 0.06 0.27
COST 170324P00155000 P 03/24/17 155.0 0.13 0.32
COST 170324P00157500 P 03/24/17 157.5 0.19 0.38
COST 170324P00160000 P 03/24/17 160.0 0.31 0.46
COST 170324P00162500 P 03/24/17 162.5 0.46 0.60
COST 170324P00165000 P 03/24/17 165.0 0.68 0.82
COST 170324P00167500 P 03/24/17 167.5 1.01 1.19
COST 170324P00170000 P 03/24/17 170.0 1.49 1.65
COST 170324P00172500 P 03/24/17 172.5 2.15 2.37
COST 170324P00175000 P 03/24/17 175.0 3.00 3.35
COST 170324P00177500 P 03/24/17 177.5 4.20 4.55
COST 170324P00180000 P 03/24/17 180.0 5.65 6.40
COST 170324P00182500 P 03/24/17 182.5 6.35 9.70
COST 170324P00185000 P 03/24/17 185.0 8.50 11.05
COST 170324P00187500 P 03/24/17 187.5 10.30 13.95
COST 170324P00190000 P 03/24/17 190.0 12.50 16.15
COST 170324P00192500 P 03/24/17 192.5 15.00 18.75
COST 170324P00195000 P 03/24/17 195.0 17.30 20.85
COST 170324P00197500 P 03/24/17 197.5 19.95 22.65
COST 170324P00200000 P 03/24/17 200.0 22.45 25.35
COST 170324P00202500 P 03/24/17 202.5 24.95 27.85
COST 170324P00205000 P 03/24/17 205.0 27.40 31.05
COST 170324P00207500 P 03/24/17 207.5 29.80 33.95
COST 170324P00210000 P 03/24/17 210.0 32.40 35.90
COST 170331C00143000 C 03/31/17 143.0 31.15 34.65
COST 170331C00144000 C 03/31/17 144.0 30.00 33.65
COST 170331C00145000 C 03/31/17 145.0 29.00 32.85
COST 170331C00146000 C 03/31/17 146.0 28.00 31.95
COST 170331C00147000 C 03/31/17 147.0 27.00 30.95
COST 170331C00148000 C 03/31/17 148.0 26.05 30.00
COST 170331C00149000 C 03/31/17 149.0 25.05 29.00
COST 170331C00150000 C 03/31/17 150.0 24.20 27.80
COST 170331C00152500 C 03/31/17 152.5 21.60 25.60
COST 170331C00155000 C 03/31/17 155.0 19.25 22.95
COST 170331C00157500 C 03/31/17 157.5 16.75 20.45
COST 170331C00160000 C 03/31/17 160.0 14.70 17.90
COST 170331C00162500 C 03/31/17 162.5 12.20 16.00
COST 170331C00165000 C 03/31/17 165.0 11.45 12.20
COST 170331C00167500 C 03/31/17 167.5 8.65 11.55
COST 170331C00170000 C 03/31/17 170.0 7.25 8.05
COST 170331C00172500 C 03/31/17 172.5 5.65 6.10
COST 170331C00175000 C 03/31/17 175.0 4.20 4.50
COST 170331C00177500 C 03/31/17 177.5 2.89 3.20
COST 170331C00180000 C 03/31/17 180.0 1.87 2.15
COST 170331C00182500 C 03/31/17 182.5 1.16 1.35
COST 170331C00185000 C 03/31/17 185.0 0.70 0.86
COST 170331C00187500 C 03/31/17 187.5 0.36 0.51
COST 170331C00190000 C 03/31/17 190.0 0.17 0.32
COST 170331C00192500 C 03/31/17 192.5 0.06 0.21
COST 170331C00195000 C 03/31/17 195.0 0.01 0.17
COST 170331C00197500 C 03/31/17 197.5 0.00 0.12
COST 170331C00200000 C 03/31/17 200.0 0.00 0.09
COST 170331C00202500 C 03/31/17 202.5 0.00 0.07
COST 170331P00143000 P 03/31/17 143.0 0.02 0.21
COST 170331P00144000 P 03/31/17 144.0 0.03 0.22
COST 170331P00145000 P 03/31/17 145.0 0.04 0.22
COST 170331P00146000 P 03/31/17 146.0 0.04 0.23
COST 170331P00147000 P 03/31/17 147.0 0.05 0.24
COST 170331P00148000 P 03/31/17 148.0 0.05 0.25
COST 170331P00149000 P 03/31/17 149.0 0.06 0.26
COST 170331P00150000 P 03/31/17 150.0 0.07 0.28
COST 170331P00152500 P 03/31/17 152.5 0.09 0.31
COST 170331P00155000 P 03/31/17 155.0 0.20 0.37
COST 170331P00157500 P 03/31/17 157.5 0.28 0.44
COST 170331P00160000 P 03/31/17 160.0 0.39 0.55
COST 170331P00162500 P 03/31/17 162.5 0.57 0.72
COST 170331P00165000 P 03/31/17 165.0 0.82 1.00
COST 170331P00167500 P 03/31/17 167.5 1.17 1.38
COST 170331P00170000 P 03/31/17 170.0 1.70 1.86
COST 170331P00172500 P 03/31/17 172.5 2.39 2.62
COST 170331P00175000 P 03/31/17 175.0 3.25 3.60
COST 170331P00177500 P 03/31/17 177.5 4.40 4.85
COST 170331P00180000 P 03/31/17 180.0 5.90 6.35
COST 170331P00182500 P 03/31/17 182.5 7.20 9.75
COST 170331P00185000 P 03/31/17 185.0 8.55 11.75
COST 170331P00187500 P 03/31/17 187.5 10.45 14.05
COST 170331P00190000 P 03/31/17 190.0 12.75 16.00
COST 170331P00192500 P 03/31/17 192.5 15.05 18.75
COST 170331P00195000 P 03/31/17 195.0 17.40 21.10
COST 170331P00197500 P 03/31/17 197.5 20.00 22.65
COST 170331P00200000 P 03/31/17 200.0 22.50 25.30
COST 170331P00202500 P 03/31/17 202.5 24.95 28.30
COST 170407C00146000 C 04/07/17 146.0 28.90 31.75
COST 170407C00147000 C 04/07/17 147.0 27.50 30.80
COST 170407C00148000 C 04/07/17 148.0 26.50 29.80
COST 170407C00149000 C 04/07/17 149.0 25.45 28.85
COST 170407C00150000 C 04/07/17 150.0 24.60 27.90
COST 170407C00152500 C 04/07/17 152.5 21.25 25.75
COST 170407C00155000 C 04/07/17 155.0 20.25 23.00
COST 170407C00157500 C 04/07/17 157.5 16.55 20.95
COST 170407C00160000 C 04/07/17 160.0 14.85 18.20
COST 170407C00162500 C 04/07/17 162.5 12.10 16.20
COST 170407C00165000 C 04/07/17 165.0 10.95 13.80
COST 170407C00167500 C 04/07/17 167.5 8.60 11.70
COST 170407C00170000 C 04/07/17 170.0 7.70 8.25
COST 170407C00172500 C 04/07/17 172.5 5.95 6.40
COST 170407C00175000 C 04/07/17 175.0 4.45 4.90
COST 170407C00177500 C 04/07/17 177.5 3.20 3.60
COST 170407C00180000 C 04/07/17 180.0 2.19 2.52
COST 170407C00182500 C 04/07/17 182.5 1.43 1.72
COST 170407C00185000 C 04/07/17 185.0 0.90 1.12
COST 170407C00187500 C 04/07/17 187.5 0.52 0.73
COST 170407C00190000 C 04/07/17 190.0 0.27 0.46
COST 170407C00192500 C 04/07/17 192.5 0.10 0.28
COST 170407C00195000 C 04/07/17 195.0 0.02 0.22
COST 170407C00197500 C 04/07/17 197.5 0.00 0.15
COST 170407C00200000 C 04/07/17 200.0 0.00 0.11
COST 170407C00202500 C 04/07/17 202.5 0.00 0.08
COST 170407C00205000 C 04/07/17 205.0 0.00 0.06
COST 170407C00207500 C 04/07/17 207.5 0.00 0.05
COST 170407C00210000 C 04/07/17 210.0 0.00 0.04
COST 170407P00146000 P 04/07/17 146.0 0.06 0.27
COST 170407P00147000 P 04/07/17 147.0 0.06 0.28
COST 170407P00148000 P 04/07/17 148.0 0.07 0.29
COST 170407P00149000 P 04/07/17 149.0 0.08 0.30
COST 170407P00150000 P 04/07/17 150.0 0.08 0.33
COST 170407P00152500 P 04/07/17 152.5 0.12 0.37
COST 170407P00155000 P 04/07/17 155.0 0.18 0.43
COST 170407P00157500 P 04/07/17 157.5 0.36 0.55
COST 170407P00160000 P 04/07/17 160.0 0.51 0.69
COST 170407P00162500 P 04/07/17 162.5 0.68 0.93
COST 170407P00165000 P 04/07/17 165.0 0.96 1.19
COST 170407P00167500 P 04/07/17 167.5 1.34 1.63
COST 170407P00170000 P 04/07/17 170.0 1.87 2.19
COST 170407P00172500 P 04/07/17 172.5 2.62 2.92
COST 170407P00175000 P 04/07/17 175.0 3.55 3.90
COST 170407P00177500 P 04/07/17 177.5 4.75 5.15
COST 170407P00180000 P 04/07/17 180.0 6.15 6.70
COST 170407P00182500 P 04/07/17 182.5 7.75 8.60
COST 170407P00185000 P 04/07/17 185.0 8.20 11.20
COST 170407P00187500 P 04/07/17 187.5 10.30 13.75
COST 170407P00190000 P 04/07/17 190.0 12.65 16.15
COST 170407P00192500 P 04/07/17 192.5 14.50 18.90
COST 170407P00195000 P 04/07/17 195.0 17.45 20.75
COST 170407P00197500 P 04/07/17 197.5 19.50 24.05
COST 170407P00200000 P 04/07/17 200.0 22.45 25.75
COST 170407P00202500 P 04/07/17 202.5 24.50 29.00
COST 170407P00205000 P 04/07/17 205.0 27.45 30.70
COST 170407P00207500 P 04/07/17 207.5 29.50 34.10
COST 170407P00210000 P 04/07/17 210.0 32.40 36.20
COST 170421C00085000 C 04/21/17 85.0 89.65 92.85
COST 170421C00090000 C 04/21/17 90.0 84.65 88.15
COST 170421C00095000 C 04/21/17 95.0 80.10 82.30
COST 170421C00100000 C 04/21/17 100.0 74.75 77.30
COST 170421C00105000 C 04/21/17 105.0 68.75 72.40
COST 170421C00110000 C 04/21/17 110.0 64.80 67.30
COST 170421C00115000 C 04/21/17 115.0 59.75 62.35
COST 170421C00120000 C 04/21/17 120.0 54.40 57.45
COST 170421C00125000 C 04/21/17 125.0 50.30 52.40
COST 170421C00130000 C 04/21/17 130.0 44.80 47.40
COST 170421C00135000 C 04/21/17 135.0 39.60 42.65
COST 170421C00140000 C 04/21/17 140.0 35.20 37.20
COST 170421C00145000 C 04/21/17 145.0 30.60 31.60
COST 170421C00150000 C 04/21/17 150.0 25.75 26.70
COST 170421C00155000 C 04/21/17 155.0 21.00 21.85
COST 170421C00160000 C 04/21/17 160.0 16.60 17.05
COST 170421C00165000 C 04/21/17 165.0 12.10 12.70
COST 170421C00170000 C 04/21/17 170.0 8.25 8.65
COST 170421C00175000 C 04/21/17 175.0 5.00 5.30
COST 170421C00180000 C 04/21/17 180.0 2.68 2.90
COST 170421C00185000 C 04/21/17 185.0 1.23 1.35
COST 170421C00190000 C 04/21/17 190.0 0.45 0.57
COST 170421C00195000 C 04/21/17 195.0 0.16 0.25
COST 170421C00200000 C 04/21/17 200.0 0.02 0.13
COST 170421C00210000 C 04/21/17 210.0 0.00 0.05
COST 170421C00220000 C 04/21/17 220.0 0.00 0.03
COST 170421C00230000 C 04/21/17 230.0 0.00 0.03
COST 170421C00240000 C 04/21/17 240.0 0.00 0.02
COST 170421C00250000 C 04/21/17 250.0 0.00 0.02
COST 170421P00085000 P 04/21/17 85.0 0.00 0.02
COST 170421P00090000 P 04/21/17 90.0 0.00 0.02
COST 170421P00095000 P 04/21/17 95.0 0.00 0.02
COST 170421P00100000 P 04/21/17 100.0 0.00 0.03
COST 170421P00105000 P 04/21/17 105.0 0.01 0.05
COST 170421P00110000 P 04/21/17 110.0 0.02 0.03
COST 170421P00115000 P 04/21/17 115.0 0.03 0.04
COST 170421P00120000 P 04/21/17 120.0 0.03 0.10
COST 170421P00125000 P 04/21/17 125.0 0.04 0.13
COST 170421P00130000 P 04/21/17 130.0 0.05 0.15
COST 170421P00135000 P 04/21/17 135.0 0.06 0.20
COST 170421P00140000 P 04/21/17 140.0 0.10 0.22
COST 170421P00145000 P 04/21/17 145.0 0.15 0.25
COST 170421P00150000 P 04/21/17 150.0 0.27 0.39
COST 170421P00155000 P 04/21/17 155.0 0.44 0.56
COST 170421P00160000 P 04/21/17 160.0 0.77 0.88
COST 170421P00165000 P 04/21/17 165.0 1.33 1.46
COST 170421P00170000 P 04/21/17 170.0 2.34 2.49
COST 170421P00175000 P 04/21/17 175.0 4.00 4.30
COST 170421P00180000 P 04/21/17 180.0 6.60 6.95
COST 170421P00185000 P 04/21/17 185.0 9.55 10.85
COST 170421P00190000 P 04/21/17 190.0 14.15 14.95
COST 170421P00195000 P 04/21/17 195.0 17.95 20.05
COST 170421P00200000 P 04/21/17 200.0 22.85 24.90
COST 170421P00210000 P 04/21/17 210.0 32.85 35.30
COST 170421P00220000 P 04/21/17 220.0 42.85 45.65
COST 170421P00230000 P 04/21/17 230.0 52.85 55.65
COST 170421P00240000 P 04/21/17 240.0 62.85 65.65
COST 170421P00250000 P 04/21/17 250.0 72.90 75.35
COST 170616C00085000 C 06/16/17 85.0 90.10 91.90
COST 170616C00090000 C 06/16/17 90.0 84.65 87.20
COST 170616C00095000 C 06/16/17 95.0 79.50 82.25
COST 170616C00100000 C 06/16/17 100.0 74.55 77.30
COST 170616C00105000 C 06/16/17 105.0 69.55 72.30
COST 170616C00110000 C 06/16/17 110.0 64.55 67.30
COST 170616C00115000 C 06/16/17 115.0 59.60 62.30
COST 170616C00120000 C 06/16/17 120.0 54.60 57.35
COST 170616C00125000 C 06/16/17 125.0 49.70 52.45
COST 170616C00130000 C 06/16/17 130.0 44.55 47.60
COST 170616C00135000 C 06/16/17 135.0 39.60 42.60
COST 170616C00140000 C 06/16/17 140.0 35.60 37.65
COST 170616C00145000 C 06/16/17 145.0 30.95 32.10
COST 170616C00150000 C 06/16/17 150.0 26.25 27.40
COST 170616C00155000 C 06/16/17 155.0 21.70 22.75
COST 170616C00160000 C 06/16/17 160.0 17.45 18.25
COST 170616C00165000 C 06/16/17 165.0 13.30 14.90
COST 170616C00170000 C 06/16/17 170.0 9.95 10.45
COST 170616C00175000 C 06/16/17 175.0 7.00 7.40
COST 170616C00180000 C 06/16/17 180.0 4.60 4.85
COST 170616C00185000 C 06/16/17 185.0 2.80 3.05
COST 170616C00190000 C 06/16/17 190.0 1.60 1.78
COST 170616C00195000 C 06/16/17 195.0 0.86 0.99
COST 170616C00200000 C 06/16/17 200.0 0.46 0.58
COST 170616C00210000 C 06/16/17 210.0 0.08 0.19
COST 170616C00220000 C 06/16/17 220.0 0.00 0.09
COST 170616P00085000 P 06/16/17 85.0 0.01 0.05
COST 170616P00090000 P 06/16/17 90.0 0.00 0.08
COST 170616P00095000 P 06/16/17 95.0 0.01 0.11
COST 170616P00100000 P 06/16/17 100.0 0.01 0.12
COST 170616P00105000 P 06/16/17 105.0 0.01 0.13
COST 170616P00110000 P 06/16/17 110.0 0.03 0.15
COST 170616P00115000 P 06/16/17 115.0 0.04 0.16
COST 170616P00120000 P 06/16/17 120.0 0.07 0.21
COST 170616P00125000 P 06/16/17 125.0 0.11 0.20
COST 170616P00130000 P 06/16/17 130.0 0.15 0.27
COST 170616P00135000 P 06/16/17 135.0 0.26 0.36
COST 170616P00140000 P 06/16/17 140.0 0.39 0.47
COST 170616P00145000 P 06/16/17 145.0 0.58 0.69
COST 170616P00150000 P 06/16/17 150.0 0.86 0.99
COST 170616P00155000 P 06/16/17 155.0 1.27 1.45
COST 170616P00160000 P 06/16/17 160.0 1.94 2.10
COST 170616P00165000 P 06/16/17 165.0 2.89 3.10
COST 170616P00170000 P 06/16/17 170.0 4.20 4.55
COST 170616P00175000 P 06/16/17 175.0 6.20 6.45
COST 170616P00180000 P 06/16/17 180.0 8.70 9.05
COST 170616P00185000 P 06/16/17 185.0 11.80 12.30
COST 170616P00190000 P 06/16/17 190.0 14.45 16.50
COST 170616P00195000 P 06/16/17 195.0 18.40 20.85
COST 170616P00200000 P 06/16/17 200.0 23.20 25.45
COST 170616P00210000 P 06/16/17 210.0 32.95 35.60
COST 170616P00220000 P 06/16/17 220.0 42.80 45.55
COST 170721C00075000 C 07/21/17 75.0 98.65 102.80
COST 170721C00080000 C 07/21/17 80.0 93.85 97.75
COST 170721C00085000 C 07/21/17 85.0 88.75 92.80
COST 170721C00090000 C 07/21/17 90.0 83.75 87.85
COST 170721C00095000 C 07/21/17 95.0 78.85 82.85
COST 170721C00100000 C 07/21/17 100.0 74.00 77.90
COST 170721C00105000 C 07/21/17 105.0 69.20 72.85
COST 170721C00110000 C 07/21/17 110.0 64.00 67.95
COST 170721C00115000 C 07/21/17 115.0 59.35 62.90
COST 170721C00120000 C 07/21/17 120.0 54.40 58.00
COST 170721C00125000 C 07/21/17 125.0 49.45 53.00
COST 170721C00130000 C 07/21/17 130.0 44.55 48.25
COST 170721C00135000 C 07/21/17 135.0 39.70 43.25
COST 170721C00140000 C 07/21/17 140.0 35.20 38.35
COST 170721C00145000 C 07/21/17 145.0 31.05 33.50
COST 170721C00150000 C 07/21/17 150.0 26.20 28.85
COST 170721C00155000 C 07/21/17 155.0 21.95 24.20
COST 170721C00160000 C 07/21/17 160.0 17.75 20.00
COST 170721C00165000 C 07/21/17 165.0 14.15 15.30
COST 170721C00170000 C 07/21/17 170.0 10.80 11.35
COST 170721C00175000 C 07/21/17 175.0 7.90 8.35
COST 170721C00180000 C 07/21/17 180.0 5.40 5.70
COST 170721C00185000 C 07/21/17 185.0 3.50 3.80
COST 170721C00190000 C 07/21/17 190.0 2.11 2.42
COST 170721C00195000 C 07/21/17 195.0 1.20 1.46
COST 170721C00200000 C 07/21/17 200.0 0.64 0.86
COST 170721C00210000 C 07/21/17 210.0 0.16 0.30
COST 170721C00220000 C 07/21/17 220.0 0.00 0.14
COST 170721P00075000 P 07/21/17 75.0 0.00 0.05
COST 170721P00080000 P 07/21/17 80.0 0.01 0.05
COST 170721P00085000 P 07/21/17 85.0 0.01 0.11
COST 170721P00090000 P 07/21/17 90.0 0.02 0.13
COST 170721P00095000 P 07/21/17 95.0 0.02 0.14
COST 170721P00100000 P 07/21/17 100.0 0.04 0.19
COST 170721P00105000 P 07/21/17 105.0 0.05 0.22
COST 170721P00110000 P 07/21/17 110.0 0.07 0.27
COST 170721P00115000 P 07/21/17 115.0 0.11 0.33
COST 170721P00120000 P 07/21/17 120.0 0.16 0.38
COST 170721P00125000 P 07/21/17 125.0 0.25 0.44
COST 170721P00130000 P 07/21/17 130.0 0.26 0.53
COST 170721P00135000 P 07/21/17 135.0 0.38 0.63
COST 170721P00140000 P 07/21/17 140.0 0.56 0.82
COST 170721P00145000 P 07/21/17 145.0 0.80 1.05
COST 170721P00150000 P 07/21/17 150.0 1.17 1.41
COST 170721P00155000 P 07/21/17 155.0 1.69 1.94
COST 170721P00160000 P 07/21/17 160.0 2.44 2.72
COST 170721P00165000 P 07/21/17 165.0 3.45 3.75
COST 170721P00170000 P 07/21/17 170.0 4.90 5.20
COST 170721P00175000 P 07/21/17 175.0 6.75 7.20
COST 170721P00180000 P 07/21/17 180.0 9.25 9.70
COST 170721P00185000 P 07/21/17 185.0 12.35 12.85
COST 170721P00190000 P 07/21/17 190.0 15.80 17.40
COST 170721P00195000 P 07/21/17 195.0 18.90 21.15
COST 170721P00200000 P 07/21/17 200.0 23.35 26.80
COST 170721P00210000 P 07/21/17 210.0 32.55 36.40
COST 170721P00220000 P 07/21/17 220.0 42.40 46.30
COST 171020C00090000 C 10/20/17 90.0 84.35 87.75
COST 171020C00095000 C 10/20/17 95.0 79.20 82.90
COST 171020C00100000 C 10/20/17 100.0 74.20 77.90
COST 171020C00105000 C 10/20/17 105.0 69.25 73.00
COST 171020C00110000 C 10/20/17 110.0 64.50 68.15
COST 171020C00115000 C 10/20/17 115.0 59.60 63.20
COST 171020C00120000 C 10/20/17 120.0 54.90 58.45
COST 171020C00125000 C 10/20/17 125.0 49.90 53.60
COST 171020C00130000 C 10/20/17 130.0 45.45 48.65
COST 171020C00135000 C 10/20/17 135.0 40.55 44.00
COST 171020C00140000 C 10/20/17 140.0 36.00 39.35
COST 171020C00145000 C 10/20/17 145.0 32.25 34.80
COST 171020C00150000 C 10/20/17 150.0 27.95 30.35
COST 171020C00155000 C 10/20/17 155.0 23.75 26.05
COST 171020C00160000 C 10/20/17 160.0 19.70 21.55
COST 171020C00165000 C 10/20/17 165.0 16.05 17.75
COST 171020C00170000 C 10/20/17 170.0 13.30 13.70
COST 171020C00175000 C 10/20/17 175.0 10.35 10.80
COST 171020C00180000 C 10/20/17 180.0 7.80 8.20
COST 171020C00185000 C 10/20/17 185.0 5.70 6.00
COST 171020C00190000 C 10/20/17 190.0 4.00 4.30
COST 171020C00195000 C 10/20/17 195.0 2.73 2.99
COST 171020C00200000 C 10/20/17 200.0 1.80 2.04
COST 171020C00210000 C 10/20/17 210.0 0.71 0.94
COST 171020C00220000 C 10/20/17 220.0 0.25 0.45
COST 171020C00230000 C 10/20/17 230.0 0.06 0.26
COST 171020C00240000 C 10/20/17 240.0 0.00 0.14
COST 171020C00250000 C 10/20/17 250.0 0.00 0.09
COST 171020C00260000 C 10/20/17 260.0 0.00 0.06
COST 171020P00090000 P 10/20/17 90.0 0.10 0.30
COST 171020P00095000 P 10/20/17 95.0 0.13 0.38
COST 171020P00100000 P 10/20/17 100.0 0.19 0.43
COST 171020P00105000 P 10/20/17 105.0 0.25 0.49
COST 171020P00110000 P 10/20/17 110.0 0.29 0.56
COST 171020P00115000 P 10/20/17 115.0 0.40 0.66
COST 171020P00120000 P 10/20/17 120.0 0.50 0.65
COST 171020P00125000 P 10/20/17 125.0 0.63 0.91
COST 171020P00130000 P 10/20/17 130.0 0.82 1.10
COST 171020P00135000 P 10/20/17 135.0 1.08 1.35
COST 171020P00140000 P 10/20/17 140.0 1.41 1.68
COST 171020P00145000 P 10/20/17 145.0 1.87 2.12
COST 171020P00150000 P 10/20/17 150.0 2.47 2.71
COST 171020P00155000 P 10/20/17 155.0 3.20 3.55
COST 171020P00160000 P 10/20/17 160.0 4.25 4.55
COST 171020P00165000 P 10/20/17 165.0 5.50 5.85
COST 171020P00170000 P 10/20/17 170.0 7.10 7.50
COST 171020P00175000 P 10/20/17 175.0 9.10 9.50
COST 171020P00180000 P 10/20/17 180.0 11.45 11.95
COST 171020P00185000 P 10/20/17 185.0 14.35 14.85
COST 171020P00190000 P 10/20/17 190.0 17.70 18.20
COST 171020P00195000 P 10/20/17 195.0 21.45 21.95
COST 171020P00200000 P 10/20/17 200.0 24.05 27.40
COST 171020P00210000 P 10/20/17 210.0 33.00 36.40
COST 171020P00220000 P 10/20/17 220.0 42.50 46.50
COST 171020P00230000 P 10/20/17 230.0 52.50 56.30
COST 171020P00240000 P 10/20/17 240.0 62.45 66.25
COST 171020P00250000 P 10/20/17 250.0 72.35 76.20
COST 171020P00260000 P 10/20/17 260.0 82.40 86.15
COST 180119C00075000 C 01/19/18 75.0 99.85 102.80
COST 180119C00080000 C 01/19/18 80.0 94.50 97.90
COST 180119C00085000 C 01/19/18 85.0 89.55 92.55
COST 180119C00090000 C 01/19/18 90.0 85.05 88.00
COST 180119C00095000 C 01/19/18 95.0 79.65 83.05
COST 180119C00100000 C 01/19/18 100.0 74.55 78.10
COST 180119C00105000 C 01/19/18 105.0 70.35 73.20
COST 180119C00110000 C 01/19/18 110.0 65.00 68.25
COST 180119C00115000 C 01/19/18 115.0 60.00 63.50
COST 180119C00120000 C 01/19/18 120.0 55.25 58.75
COST 180119C00125000 C 01/19/18 125.0 51.30 54.15
COST 180119C00130000 C 01/19/18 130.0 45.75 49.60
COST 180119C00135000 C 01/19/18 135.0 41.30 44.55
COST 180119C00140000 C 01/19/18 140.0 37.55 40.00
COST 180119C00145000 C 01/19/18 145.0 33.30 35.00
COST 180119C00150000 C 01/19/18 150.0 29.10 30.70
COST 180119C00155000 C 01/19/18 155.0 25.10 27.65
COST 180119C00160000 C 01/19/18 160.0 21.70 22.90
COST 180119C00165000 C 01/19/18 165.0 18.55 19.30
COST 180119C00170000 C 01/19/18 170.0 15.35 15.85
COST 180119C00175000 C 01/19/18 175.0 12.40 12.90
COST 180119C00180000 C 01/19/18 180.0 9.95 10.35
COST 180119C00185000 C 01/19/18 185.0 7.80 8.10
COST 180119C00190000 C 01/19/18 190.0 5.85 6.25
COST 180119C00195000 C 01/19/18 195.0 4.35 4.70
COST 180119C00200000 C 01/19/18 200.0 3.20 3.45
COST 180119C00210000 C 01/19/18 210.0 1.56 1.80
COST 180119C00220000 C 01/19/18 220.0 0.72 0.92
COST 180119C00230000 C 01/19/18 230.0 0.33 0.48
COST 180119C00240000 C 01/19/18 240.0 0.13 0.31
COST 180119P00075000 P 01/19/18 75.0 0.12 0.25
COST 180119P00080000 P 01/19/18 80.0 0.17 0.41
COST 180119P00085000 P 01/19/18 85.0 0.22 0.48
COST 180119P00090000 P 01/19/18 90.0 0.28 0.52
COST 180119P00095000 P 01/19/18 95.0 0.34 0.55
COST 180119P00100000 P 01/19/18 100.0 0.46 0.64
COST 180119P00105000 P 01/19/18 105.0 0.52 0.83
COST 180119P00110000 P 01/19/18 110.0 0.66 0.95
COST 180119P00115000 P 01/19/18 115.0 0.82 1.10
COST 180119P00120000 P 01/19/18 120.0 1.01 1.24
COST 180119P00125000 P 01/19/18 125.0 1.36 1.53
COST 180119P00130000 P 01/19/18 130.0 1.67 1.81
COST 180119P00135000 P 01/19/18 135.0 2.06 2.22
COST 180119P00140000 P 01/19/18 140.0 2.55 2.70
COST 180119P00145000 P 01/19/18 145.0 3.10 3.35
COST 180119P00150000 P 01/19/18 150.0 3.85 4.10
COST 180119P00155000 P 01/19/18 155.0 4.65 5.05
COST 180119P00160000 P 01/19/18 160.0 5.85 6.20
COST 180119P00165000 P 01/19/18 165.0 7.25 7.65
COST 180119P00170000 P 01/19/18 170.0 9.00 9.35
COST 180119P00175000 P 01/19/18 175.0 11.05 11.45
COST 180119P00180000 P 01/19/18 180.0 13.45 13.80
COST 180119P00185000 P 01/19/18 185.0 16.25 16.60
COST 180119P00190000 P 01/19/18 190.0 19.40 19.75
COST 180119P00195000 P 01/19/18 195.0 22.90 23.30
COST 180119P00200000 P 01/19/18 200.0 25.95 27.15
COST 180119P00210000 P 01/19/18 210.0 33.50 36.55
COST 180119P00220000 P 01/19/18 220.0 42.80 46.25
COST 180119P00230000 P 01/19/18 230.0 52.45 55.60
COST 180119P00240000 P 01/19/18 240.0 62.45 65.90
COST 180615C00090000 C 06/15/18 90.0 84.00 88.80
COST 180615C00095000 C 06/15/18 95.0 79.60 83.70
COST 180615C00100000 C 06/15/18 100.0 74.50 78.90
COST 180615C00105000 C 06/15/18 105.0 69.50 74.10
COST 180615C00110000 C 06/15/18 110.0 65.00 69.40
COST 180615C00115000 C 06/15/18 115.0 61.10 64.70
COST 180615C00120000 C 06/15/18 120.0 56.25 59.95
COST 180615C00125000 C 06/15/18 125.0 51.50 55.55
COST 180615C00130000 C 06/15/18 130.0 47.40 50.65
COST 180615C00135000 C 06/15/18 135.0 43.00 46.05
COST 180615C00140000 C 06/15/18 140.0 38.70 41.80
COST 180615C00145000 C 06/15/18 145.0 34.50 37.65
COST 180615C00150000 C 06/15/18 150.0 30.55 33.55
COST 180615C00155000 C 06/15/18 155.0 26.60 29.70
COST 180615C00160000 C 06/15/18 160.0 23.50 25.70
COST 180615C00165000 C 06/15/18 165.0 20.15 22.40
COST 180615C00170000 C 06/15/18 170.0 17.00 19.30
COST 180615C00175000 C 06/15/18 175.0 14.15 16.40
COST 180615C00180000 C 06/15/18 180.0 12.25 13.30
COST 180615C00185000 C 06/15/18 185.0 10.30 11.00
COST 180615C00190000 C 06/15/18 190.0 7.85 9.00
COST 180615C00195000 C 06/15/18 195.0 6.65 7.35
COST 180615C00200000 C 06/15/18 200.0 5.00 5.85
COST 180615C00210000 C 06/15/18 210.0 2.82 3.55
COST 180615C00220000 C 06/15/18 220.0 1.59 2.09
COST 180615C00230000 C 06/15/18 230.0 0.78 1.36
COST 180615P00090000 P 06/15/18 90.0 0.53 0.95
COST 180615P00095000 P 06/15/18 95.0 0.58 1.03
COST 180615P00100000 P 06/15/18 100.0 0.69 1.00
COST 180615P00105000 P 06/15/18 105.0 0.85 1.37
COST 180615P00110000 P 06/15/18 110.0 1.09 1.60
COST 180615P00115000 P 06/15/18 115.0 1.26 1.88
COST 180615P00120000 P 06/15/18 120.0 1.55 2.15
COST 180615P00125000 P 06/15/18 125.0 1.91 2.61
COST 180615P00130000 P 06/15/18 130.0 2.27 3.10
COST 180615P00135000 P 06/15/18 135.0 2.76 3.50
COST 180615P00140000 P 06/15/18 140.0 3.40 4.40
COST 180615P00145000 P 06/15/18 145.0 4.50 5.25
COST 180615P00150000 P 06/15/18 150.0 5.40 6.05
COST 180615P00155000 P 06/15/18 155.0 6.55 7.20
COST 180615P00160000 P 06/15/18 160.0 7.85 8.95
COST 180615P00165000 P 06/15/18 165.0 9.40 10.55
COST 180615P00170000 P 06/15/18 170.0 10.85 12.50
COST 180615P00175000 P 06/15/18 175.0 13.40 14.30
COST 180615P00180000 P 06/15/18 180.0 15.00 16.95
COST 180615P00185000 P 06/15/18 185.0 17.65 19.70
COST 180615P00190000 P 06/15/18 190.0 20.65 22.55
COST 180615P00195000 P 06/15/18 195.0 24.00 25.80
COST 180615P00200000 P 06/15/18 200.0 27.70 29.45
COST 180615P00210000 P 06/15/18 210.0 34.55 37.60
COST 180615P00220000 P 06/15/18 220.0 43.00 47.50
COST 180615P00230000 P 06/15/18 230.0 52.20 56.95
COST 190118C00075000 C 01/18/19 75.0 99.05 104.00
COST 190118C00080000 C 01/18/19 80.0 94.05 99.00
COST 190118C00085000 C 01/18/19 85.0 89.05 94.00
COST 190118C00090000 C 01/18/19 90.0 84.50 89.45
COST 190118C00095000 C 01/18/19 95.0 79.55 84.50
COST 190118C00100000 C 01/18/19 100.0 75.05 79.95
COST 190118C00105000 C 01/18/19 105.0 70.50 75.35
COST 190118C00110000 C 01/18/19 110.0 66.05 70.80
COST 190118C00115000 C 01/18/19 115.0 61.50 66.30
COST 190118C00120000 C 01/18/19 120.0 57.00 61.80
COST 190118C00125000 C 01/18/19 125.0 54.00 57.45
COST 190118C00130000 C 01/18/19 130.0 48.80 53.00
COST 190118C00135000 C 01/18/19 135.0 44.70 49.00
COST 190118C00140000 C 01/18/19 140.0 41.10 45.00
COST 190118C00145000 C 01/18/19 145.0 36.50 41.00
COST 190118C00150000 C 01/18/19 150.0 32.70 37.15
COST 190118C00155000 C 01/18/19 155.0 30.60 33.50
COST 190118C00160000 C 01/18/19 160.0 27.15 30.05
COST 190118C00165000 C 01/18/19 165.0 23.85 26.85
COST 190118C00170000 C 01/18/19 170.0 20.85 23.70
COST 190118C00175000 C 01/18/19 175.0 17.75 20.00
COST 190118C00180000 C 01/18/19 180.0 15.30 17.70
COST 190118C00185000 C 01/18/19 185.0 13.10 15.10
COST 190118C00190000 C 01/18/19 190.0 11.15 12.95
COST 190118C00195000 C 01/18/19 195.0 9.35 11.25
COST 190118C00200000 C 01/18/19 200.0 7.85 9.55
COST 190118C00210000 C 01/18/19 210.0 5.20 6.80
COST 190118C00220000 C 01/18/19 220.0 3.05 5.15
COST 190118C00230000 C 01/18/19 230.0 2.16 3.05
COST 190118P00075000 P 01/18/19 75.0 0.37 1.05
COST 190118P00080000 P 01/18/19 80.0 0.44 1.17
COST 190118P00085000 P 01/18/19 85.0 0.75 1.25
COST 190118P00090000 P 01/18/19 90.0 0.91 2.51
COST 190118P00095000 P 01/18/19 95.0 1.12 2.86
COST 190118P00100000 P 01/18/19 100.0 1.37 1.91
COST 190118P00105000 P 01/18/19 105.0 1.63 2.18
COST 190118P00110000 P 01/18/19 110.0 1.95 2.57
COST 190118P00115000 P 01/18/19 115.0 2.18 2.96
COST 190118P00120000 P 01/18/19 120.0 2.60 3.50
COST 190118P00125000 P 01/18/19 125.0 3.15 4.05
COST 190118P00130000 P 01/18/19 130.0 3.75 5.20
COST 190118P00135000 P 01/18/19 135.0 4.40 6.00
COST 190118P00140000 P 01/18/19 140.0 5.50 6.35
COST 190118P00145000 P 01/18/19 145.0 6.40 7.85
COST 190118P00150000 P 01/18/19 150.0 7.55 8.75
COST 190118P00155000 P 01/18/19 155.0 8.80 10.05
COST 190118P00160000 P 01/18/19 160.0 10.20 11.80
COST 190118P00165000 P 01/18/19 165.0 11.85 13.60
COST 190118P00170000 P 01/18/19 170.0 13.85 15.55
COST 190118P00175000 P 01/18/19 175.0 15.75 17.75
COST 190118P00180000 P 01/18/19 180.0 17.85 20.00
COST 190118P00185000 P 01/18/19 185.0 20.90 21.50
COST 190118P00190000 P 01/18/19 190.0 22.05 25.80
COST 190118P00195000 P 01/18/19 195.0 25.10 28.90
COST 190118P00200000 P 01/18/19 200.0 28.35 32.20
COST 190118P00210000 P 01/18/19 210.0 35.65 39.65
COST 190118P00220000 P 01/18/19 220.0 44.00 48.50
COST 190118P00230000 P 01/18/19 230.0 52.70 57.50

OPRA data is delayed 15 minutes.